Kim Loong Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.240	2.260	2.230	2.230	1.981	71,300
2024-08-14	2.280	2.290	2.230	2.230	1.981	152,400
2024-08-13	2.290	2.290	2.250	2.270	2.017	48,200
2024-08-12	2.250	2.300	2.240	2.300	2.043	73,700
2024-08-09	2.240	2.280	2.230	2.250	1.999	243,900
2024-08-08	2.230	2.250	2.230	2.240	1.990	87,300
2024-08-07	2.260	2.280	2.220	2.250	1.999	325,700
2024-08-06	2.140	2.280	2.100	2.260	2.008	809,400
2024-08-05	2.300	2.320	2.120	2.170	1.928	1,543,000
2024-08-02	2.410	2.420	2.340	2.350	2.088	435,600
2024-08-01	2.450	2.490	2.400	2.400	2.132	551,900
2024-07-31	2.330	2.460	2.330	2.450	2.176	803,000
2024-07-30	2.290	2.330	2.250	2.310	2.052	288,800
2024-07-29	2.250	2.290	2.250	2.290	2.034	268,000
2024-07-26	2.250	2.250	2.230	2.250	1.999	24,600
2024-07-25	2.220	2.240	2.200	2.240	1.990	28,400
2024-07-24	2.240	2.240	2.220	2.230	1.981	44,800
2024-07-23	2.230	2.250	2.220	2.240	1.990	81,600
2024-07-22	2.250	2.250	2.230	2.230	1.981	11,800
2024-07-19	2.210	2.240	2.200	2.230	1.981	54,300
2024-07-18	2.230	2.230	2.210	2.210	1.963	144,200
2024-07-17	2.240	2.250	2.220	2.230	1.981	231,300
2024-07-16	2.270	2.270	2.220	2.240	1.990	52,800
2024-07-15	2.250	2.270	2.200	2.270	2.017	266,200
2024-07-12	2.210	2.260	2.210	2.250	1.999	314,800
2024-07-11	2.200	2.210	2.200	2.210	1.963	76,200
2024-07-10	2.210	2.220	2.200	2.210	1.963	174,500
2024-07-09	2.240	2.240	2.210	2.210	1.963	106,700
2024-07-05	2.230	2.240	2.220	2.240	1.990	74,200
2024-07-04	2.220	2.240	2.210	2.230	1.981	251,700
2024-07-03	2.220	2.230	2.220	2.220	1.972	98,300
2024-07-02	2.190	2.230	2.190	2.210	1.963	229,500
2024-07-01	2.210	2.220	2.180	2.180	1.937	205,300
2024-06-28	2.150	2.210	2.150	2.200	1.954	595,000
2024-06-27	2.120	2.130	2.120	2.120	1.883	25,900
2024-06-26	2.150	2.150	2.110	2.110	1.874	178,700
2024-06-25	2.150	2.150	2.120	2.120	1.883	212,500
2024-06-24	2.120	2.140	2.120	2.140	1.901	202,700
2024-06-21	2.180	2.180	2.120	2.120	1.883	75,900
2024-06-20	2.140	2.170	2.130	2.130	1.892	79,700
2024-06-19	2.150	2.180	2.130	2.140	1.901	56,600
2024-06-18	2.120	2.180	2.120	2.150	1.910	87,800
2024-06-14	2.120	2.130	2.120	2.120	1.883	115,500
2024-06-13	2.110	2.130	2.110	2.120	1.883	126,700
2024-06-12	2.120	2.130	2.110	2.110	1.874	140,900
2024-06-11	2.130	2.140	2.120	2.120	1.883	86,000
2024-06-10	2.140	2.140	2.120	2.130	1.892	120,600
2024-06-07	2.120	2.140	2.120	2.140	1.901	76,100
2024-06-06	2.140	2.150	2.120	2.120	1.883	153,200
2024-06-05	2.170	2.170	2.130	2.140	1.901	190,200
2024-06-04	2.190	2.190	2.150	2.170	1.928	67,800
2024-05-31	2.200	2.200	2.170	2.180	1.937	193,400
2024-05-30	2.180	2.200	2.180	2.200	1.954	48,000
2024-05-29	2.190	2.200	2.190	2.200	1.954	98,700
2024-05-28	2.200	2.200	2.180	2.200	1.954	42,600
2024-05-27	2.200	2.200	2.180	2.200	1.954	103,400
2024-05-24	2.200	2.220	2.190	2.200	1.954	97,600
2024-05-23	2.220	2.220	2.200	2.210	1.963	123,200
2024-05-21	2.250	2.250	2.220	2.220	1.972	70,900
2024-05-20	2.270	2.270	2.240	2.240	1.990	49,100

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0600 MYR
2026-01-19	0.0300 MYR
2025-10-22	0.0500 MYR
2025-04-24	0.0500 MYR
2024-11-25	0.0500 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.0500 MYR
2024-01-24	0.0300 MYR
2023-10-25	0.0500 MYR
2023-08-10	0.0500 MYR
2023-01-19	0.0500 MYR
2022-10-25	0.0500 MYR
2022-08-11	0.0500 MYR
2022-01-20	0.0400 MYR
2021-10-27	0.0500 MYR
2021-08-12	0.0300 MYR
2021-01-22	0.0300 MYR
2020-10-27	0.0400 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.